Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs $38.46

up +0.42


1/8/2014 04:04 PM  |  NYSE : ERJ  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
7/31/201437.8638.4337.3938.041,197,068
7/30/201438.4838.7738.1438.59832,766
7/29/201439.1039.2738.0938.36859,490
7/28/201439.0239.1438.2039.06954,902
7/25/201439.3739.4639.0039.10523,739
7/24/201439.2339.7539.2239.50820,986
7/23/201439.2339.3238.7539.31600,196
7/22/201439.1539.7139.1539.41692,466
7/21/201438.5539.1138.0939.10849,669
7/18/201439.1539.2538.3738.43814,865
7/17/201438.6539.4838.4338.611,214,504
7/16/201439.5339.6238.1238.241,262,899
7/15/201439.5439.6938.6339.03871,197
7/14/201439.5540.3739.2639.601,463,701
7/11/201438.2738.3137.9138.28778,319
7/10/201437.2738.2037.1538.15728,025
7/9/201437.2137.5537.1237.38659,606
7/8/201438.1138.1137.0337.10675,931
7/7/201437.6638.0937.0337.95998,111
7/3/201436.7037.4536.7037.30395,782
7/2/201436.7237.2836.6136.98598,998
7/1/201436.4237.0836.4236.87501,869
6/30/201435.5036.4435.4736.43620,624
6/27/201435.7435.9935.5835.86516,228
6/26/201435.9236.1635.7036.05391,648
6/25/201436.4636.5736.0336.13624,969
6/24/201436.4436.5336.0836.09674,757
6/23/201436.4236.7236.1636.57920,611
6/20/201436.6036.6236.1236.17388,369
6/19/201437.2937.3136.6036.74382,429
6/18/201436.7037.4936.3937.42887,583
6/17/201436.3236.6636.1336.56459,568
6/16/201436.5736.5735.9736.23484,227
6/13/201436.5136.6736.2536.35549,249
6/12/201437.0637.0935.8436.051,311,211
6/11/201437.6837.7837.0937.20875,280
6/10/201437.3137.9237.2537.80992,289
6/9/201436.7037.6336.7037.501,497,518
6/6/201437.3237.3636.5936.741,448,426
6/5/201436.7836.9836.5636.71942,303
6/4/201436.5036.6536.2236.64564,513
6/3/201436.6736.7636.4536.601,105,053
6/2/201436.1036.6236.0336.44640,219
5/30/201435.9436.2935.8436.24986,257
5/29/201436.2536.3135.9336.06542,225
5/28/201435.7035.8835.5835.75599,740
5/27/201435.0335.5834.9335.501,227,636
5/23/201434.6135.2434.4434.95974,425
5/22/201434.3334.4634.2434.401,160,162
5/21/201434.2434.3433.8234.101,248,928
5/20/201433.9134.4033.7133.782,000,328
5/19/201433.4933.7633.4933.59594,142
5/16/201433.9033.9033.5633.72413,038
5/15/201434.1834.4133.6233.70928,142
5/14/201434.4534.5834.1234.13688,687
5/13/201434.4634.7034.3534.50846,538
5/12/201434.4434.7434.2034.54969,653
5/9/201434.7734.8834.2534.26572,972
5/8/201435.0235.3334.7834.81853,041
5/7/201434.9235.1934.4734.981,167,537
5/6/201434.5934.9234.4334.782,205,899
5/5/201434.6334.9034.2034.48677,985
5/2/201434.5135.1634.2634.91874,488
5/1/201434.5234.7634.2234.42701,416
4/30/201434.8735.1033.9234.401,690,670
4/29/201434.4435.0234.0634.501,896,871
4/28/201434.1034.1633.2933.901,510,378
4/25/201434.0534.4333.7834.161,458,345
4/24/201434.5834.5833.8934.15625,106
4/23/201433.8534.4333.4534.281,225,758
4/22/201434.5734.6833.5733.662,169,278
4/21/201436.3436.3434.9235.21467,934
4/17/201434.5934.9234.4334.811,558,984
4/16/201434.0934.8933.9834.491,164,965
4/15/201434.0634.2333.1333.681,230,852
4/14/201434.7534.7534.1134.22792,666
4/11/201434.7034.9834.4734.64726,013
4/10/201435.3435.4134.7034.72746,306
4/9/201434.5535.5034.4335.221,115,180
4/8/201435.5135.6134.6534.77638,656
4/7/201435.1735.2034.5934.84945,889
4/4/201436.1036.4935.2235.231,312,644
4/3/201435.8535.8535.2835.50802,642
4/2/201436.0036.1635.6835.851,167,695
4/1/201435.6835.8735.5235.84641,000
3/31/201435.5935.9035.4635.49611,867
3/28/201435.6636.3635.2735.521,029,402
3/27/201435.2235.6034.5935.361,117,295
3/26/201434.6735.3734.3934.39895,878
3/25/201434.2334.6133.9734.55711,768
3/24/201434.2834.3033.6733.89724,674
3/21/201433.7734.6733.7633.93760,000
3/20/201433.8734.2233.5134.00556,645
3/19/201434.2834.4933.6333.81759,135
3/18/201433.4034.1933.3934.09856,403
3/17/201433.2733.7033.0533.37759,863
3/14/201433.0033.5832.8933.20848,952
3/13/201434.6234.6233.0533.19972,390
3/12/201434.2434.4034.0134.22631,077
3/11/201434.5034.8633.9834.28785,016
Trading Center